博云新材 sz.002297
29.24
+10.01%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.40 | 10.56 | 10.18 | 10.56 | +3.83% | 2.23 | 3.76% |
| 2026-03-23 | 10.57 | 10.74 | 10.09 | 10.17 | -6.01% | 2.93 | 4.90% |
| 2026-03-20 | 11.18 | 11.28 | 10.80 | 10.82 | -2.96% | 2.22 | 3.52% |
| 2026-03-19 | 11.34 | 11.48 | 11.08 | 11.15 | -4.04% | 2.67 | 4.15% |
| 2026-03-18 | 11.34 | 11.63 | 11.30 | 11.62 | +2.47% | 2.40 | 3.64% |
| 2026-03-17 | 11.84 | 11.88 | 11.32 | 11.34 | -3.49% | 2.97 | 4.48% |
| 2026-03-16 | 11.79 | 11.88 | 11.48 | 11.75 | -0.34% | 2.61 | 3.89% |
| 2026-03-13 | 12.15 | 12.25 | 11.76 | 11.79 | -3.20% | 3.55 | 5.18% |
| 2026-03-12 | 12.78 | 12.90 | 12.13 | 12.18 | -3.56% | 4.42 | 6.24% |
| 2026-03-11 | 12.99 | 13.05 | 12.60 | 12.63 | -2.09% | 5.11 | 6.99% |
| 2026-03-10 | 12.30 | 13.40 | 12.27 | 12.90 | +5.91% | 8.06 | 10.87% |
| 2026-03-09 | 12.00 | 12.22 | 11.72 | 12.18 | -1.30% | 3.66 | 5.34% |
| 2026-03-06 | 12.16 | 12.65 | 12.09 | 12.34 | +0.90% | 4.30 | 6.03% |
| 2026-03-05 | 12.28 | 12.48 | 12.08 | 12.23 | +1.58% | 4.31 | 6.13% |
| 2026-03-04 | 11.66 | 12.31 | 11.60 | 12.04 | -0.41% | 5.86 | 8.48% |
| 2026-03-03 | 13.53 | 13.56 | 12.09 | 12.09 | -9.98% | 8.89 | 12.44% |
| 2026-03-02 | 14.26 | 14.49 | 13.38 | 13.43 | -5.02% | 10.31 | 13.15% |
| 2026-02-27 | 14.00 | 14.66 | 13.91 | 14.14 | -0.35% | 8.69 | 10.66% |
| 2026-02-26 | 13.77 | 14.33 | 13.68 | 14.19 | +4.11% | 10.01 | 12.43% |
| 2026-02-25 | 13.25 | 13.89 | 13.21 | 13.63 | +1.79% | 8.62 | 11.01% |